Crypto exchange Bitfinex
Market Aave (AAVE) / USD
Identifier on Bitfinex: tAAVE:USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2021-04-22 | 375.6264 USD | 531.6980 AAVE | 350.9000 USD | 343.6200 USD | 413.1400 USD | 365.0000 USD |
| 2021-04-21 | 363.6134 USD | 200.9165 AAVE | 361.0400 USD | 342.1000 USD | 383.7000 USD | 354.6300 USD |
| 2021-04-20 | 337.8586 USD | 566.1224 AAVE | 345.5400 USD | 317.8700 USD | 370.0000 USD | 360.6800 USD |
| 2021-04-19 | 369.4749 USD | 255.2687 AAVE | 382.0600 USD | 342.1100 USD | 397.5200 USD | 357.1900 USD |
| 2021-04-18 | 384.7950 USD | 1,429.9185 AAVE | 424.9100 USD | 311.8900 USD | 427.0900 USD | 384.2200 USD |
| 2021-04-17 | 434.5777 USD | 191.1258 AAVE | 442.1500 USD | 420.0000 USD | 460.8300 USD | 433.1700 USD |
| 2021-04-16 | 447.8821 USD | 293.5089 AAVE | 466.1400 USD | 420.0000 USD | 469.4900 USD | 445.9800 USD |
| 2021-04-15 | 456.5006 USD | 517.9197 AAVE | 429.8900 USD | 423.9200 USD | 486.7000 USD | 469.2700 USD |
| 2021-04-14 | 406.5019 USD | 562.0960 AAVE | 400.7000 USD | 388.1300 USD | 428.8300 USD | 427.9100 USD |
| 2021-04-13 | 399.9482 USD | 282.4791 AAVE | 399.1800 USD | 386.0600 USD | 420.0000 USD | 397.0000 USD |
| 2021-04-12 | 396.2259 USD | 487.1785 AAVE | 372.5100 USD | 366.8900 USD | 416.0000 USD | 400.8500 USD |
| 2021-04-11 | 368.7656 USD | 82.5492 AAVE | 368.3100 USD | 361.6400 USD | 373.0400 USD | 368.1100 USD |
| 2021-04-10 | 368.2872 USD | 155.6571 AAVE | 359.2000 USD | 356.6800 USD | 376.1900 USD | 366.5200 USD |
| 2021-04-09 | 366.6365 USD | 178.5976 AAVE | 370.9600 USD | 358.7900 USD | 373.9400 USD | 359.2700 USD |
| 2021-04-08 | 361.8800 USD | 111.9191 AAVE | 349.2800 USD | 347.3300 USD | 369.4100 USD | 361.9000 USD |
| 2021-04-07 | 362.0166 USD | 1,335.6207 AAVE | 384.2500 USD | 341.2700 USD | 386.7500 USD | 354.5200 USD |
| 2021-04-06 | 396.9817 USD | 298.8036 AAVE | 398.3000 USD | 382.5100 USD | 414.6300 USD | 382.5100 USD |
| 2021-04-05 | 403.1821 USD | 214.7055 AAVE | 405.6400 USD | 384.5600 USD | 408.2900 USD | 397.0600 USD |
| 2021-04-04 | 398.0344 USD | 13.0003 AAVE | 376.4700 USD | 373.6700 USD | 410.9600 USD | 404.3500 USD |
| 2021-04-03 | 406.8881 USD | 129.7291 AAVE | 423.2800 USD | 377.5500 USD | 424.8800 USD | 385.4100 USD |
| 2021-04-02 | 410.8600 USD | 72.9024 AAVE | 381.1800 USD | 378.2700 USD | 412.8700 USD | 412.3000 USD |
| 2021-04-01 | 384.5621 USD | 87.4350 AAVE | 383.9400 USD | 372.2200 USD | 391.8700 USD | 384.8000 USD |
| 2021-03-31 | 383.2683 USD | 312.7164 AAVE | 379.9400 USD | 359.1200 USD | 390.5000 USD | 390.5000 USD |
| 2021-03-30 | 369.3795 USD | 222.7350 AAVE | 361.5200 USD | 353.7300 USD | 384.2900 USD | 378.9100 USD |
| 2021-03-29 | 353.9341 USD | 81.3707 AAVE | 347.6500 USD | 344.3300 USD | 367.5100 USD | 361.8600 USD |
| 2021-03-28 | 342.3372 USD | 94.6148 AAVE | 352.3800 USD | 333.0000 USD | 356.6800 USD | 341.5300 USD |
| 2021-03-27 | 347.4100 USD | 57.9783 AAVE | 358.6000 USD | 340.3600 USD | 361.7300 USD | 348.5200 USD |
| 2021-03-26 | 345.1285 USD | 65.6602 AAVE | 326.4600 USD | 326.4600 USD | 361.3300 USD | 354.4600 USD |
| 2021-03-25 | 316.1134 USD | 65.7856 AAVE | 308.7500 USD | 299.7500 USD | 332.4700 USD | 325.2000 USD |
| 2021-03-24 | 310.2800 USD | 213.3198 AAVE | 331.8400 USD | 297.3700 USD | 348.0500 USD | 309.7200 USD |
| 2021-03-23 | 331.6850 USD | 94.0930 AAVE | 334.7900 USD | 327.1300 USD | 344.7000 USD | 330.3700 USD |
| 2021-03-22 | 349.4467 USD | 458.7593 AAVE | 365.7100 USD | 332.2400 USD | 372.5800 USD | 336.8000 USD |
| 2021-03-21 | 366.7048 USD | 64.5838 AAVE | 369.1600 USD | 360.0000 USD | 374.7700 USD | 366.9900 USD |
| 2021-03-20 | 387.2684 USD | 362.9402 AAVE | 368.4700 USD | 368.0200 USD | 395.0000 USD | 378.8900 USD |
| 2021-03-19 | 368.9885 USD | 78.4003 AAVE | 363.0200 USD | 354.9800 USD | 378.4100 USD | 373.2100 USD |
| 2021-03-18 | 372.2510 USD | 45.3900 AAVE | 383.6100 USD | 361.9000 USD | 383.6100 USD | 364.2000 USD |
| 2021-03-17 | 369.0452 USD | 336.8734 AAVE | 369.9100 USD | 359.2200 USD | 381.7400 USD | 381.6800 USD |
| 2021-03-16 | 366.7815 USD | 310.8526 AAVE | 366.3000 USD | 351.1000 USD | 376.1700 USD | 369.3800 USD |
| 2021-03-15 | 374.5711 USD | 605.9797 AAVE | 379.1600 USD | 358.2800 USD | 388.8200 USD | 375.4600 USD |
| 2021-03-14 | 388.0664 USD | 400.4618 AAVE | 414.6500 USD | 377.6800 USD | 417.9100 USD | 389.3200 USD |
| 2021-03-13 | 391.5365 USD | 530.7728 AAVE | 370.6100 USD | 359.8500 USD | 425.7100 USD | 425.0700 USD |
| 2021-03-12 | 384.6949 USD | 936.2328 AAVE | 408.1600 USD | 361.1900 USD | 408.1600 USD | 364.7800 USD |
| 2021-03-11 | 400.7024 USD | 975.1568 AAVE | 407.0100 USD | 390.0000 USD | 414.3200 USD | 404.9400 USD |
| 2021-03-10 | 429.2941 USD | 1,140.3057 AAVE | 446.1200 USD | 400.1400 USD | 459.0700 USD | 410.4700 USD |
| 2021-03-09 | 433.5514 USD | 1,124.8444 AAVE | 437.0000 USD | 420.3400 USD | 448.1800 USD | 448.1800 USD |
| 2021-03-08 | 413.2853 USD | 942.6616 AAVE | 415.8800 USD | 393.0500 USD | 433.6900 USD | 426.9700 USD |
| 2021-03-07 | 405.1400 USD | 789.5140 AAVE | 392.6000 USD | 384.6200 USD | 418.8000 USD | 404.9000 USD |
| 2021-03-06 | 367.0364 USD | 866.8742 AAVE | 369.3700 USD | 353.2300 USD | 378.5500 USD | 377.9000 USD |
| 2021-03-05 | 360.0363 USD | 1,045.4698 AAVE | 373.3300 USD | 341.1300 USD | 377.1700 USD | 367.2900 USD |
| 2021-03-04 | 387.5975 USD | 2,025.6399 AAVE | 393.0900 USD | 367.8200 USD | 409.1600 USD | 376.0200 USD |
12